Bulletin
Investor Alert

Adobe Inc.

NAS: ADBE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 16, 2021, 7:55 p.m.

/zigman2/quotes/200389143/composite

$

525.08

Change

0.00 0.00%

Volume

Volume 155,931

Quotes are delayed by 20 min

/zigman2/quotes/200389143/composite

Previous close

$ 523.25

$ 525.08

Change

+1.83 +0.35%

Day low

Day high

$518.55

$525.44

Open

52 week low

52 week high

$325.21

$536.88

Open

OPTION CHAIN FOR ADOBE INC.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 300.00 309.75 220.00 quote 0.17 0.00 0.00 0.00 4.25 5.00
quote 0.00 0.00 0.00 295.00 304.80 225.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 290.00 299.80 230.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 285.00 294.80 235.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 280.00 289.80 240.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 275.00 284.65 245.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 270.00 279.75 250.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 265.00 274.80 255.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 260.00 269.85 260.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 255.00 264.85 265.00 quote 0.00 0.00 0.00 0.00 0.64
quote 0.00 0.00 0.00 250.00 259.70 270.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 245.00 254.85 275.00 quote 0.00 0.00 0.00 0.00 1.92
quote 165.80 0.00 0.00 240.00 249.85 2.00 280.00 quote 0.05 0.00 2.00 0.00 3.50 2.00
quote 0.00 0.00 0.00 235.00 244.80 285.00 quote 0.00 0.00 0.00 0.00 2.29
quote 0.00 0.00 0.00 230.20 239.80 290.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 225.00 234.85 295.00 quote 0.00 0.00 0.00 0.00 3.15
quote 0.00 0.00 0.00 220.55 229.00 300.00 quote 0.20 0.00 0.00 0.00 3.50 22.00
quote 0.00 0.00 0.00 215.00 224.85 305.00 quote 0.00 0.00 0.00 0.00 1.73
quote 0.00 0.00 0.00 210.60 218.95 310.00 quote 0.15 0.00 0.00 0.00 3.55 9.00
quote 0.00 0.00 0.00 205.00 214.85 315.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 200.00 209.65 320.00 quote 1.07 0.00 0.00 0.00 1.96 3.00
quote 0.00 0.00 0.00 195.00 204.65 325.00 quote 0.00 0.00 0.00 0.00 2.02
quote 0.00 0.00 0.00 190.00 199.85 330.00 quote 1.29 0.00 0.00 0.00 0.82 2.00
quote 0.00 0.00 0.00 185.00 194.80 335.00 quote 0.00 0.00 0.00 0.00 3.25
quote 0.00 0.00 0.00 180.00 189.75 340.00 quote 2.09 0.00 0.00 0.00 1.92 2.00
quote 0.00 0.00 0.00 175.00 184.85 345.00 quote 0.16 0.00 1.00 0.00 1.03 4.00
quote 160.78 17.50 3.00 170.00 179.75 3.00 350.00 quote 0.25 0.00 0.00 0.00 2.01 272.00
quote 0.00 0.00 0.00 165.00 174.75 355.00 quote 3.24 0.00 0.00 0.00 2.11 84.00
quote 0.00 0.00 0.00 160.00 169.80 360.00 quote 0.29 0.00 0.00 0.00 0.88 252.00
quote 0.00 0.00 0.00 155.00 164.80 365.00 quote 0.73 0.00 0.00 0.00 1.26 14.00
quote 0.00 0.00 0.00 150.00 159.75 370.00 quote 0.06 -0.20 177.00 0.00 1.95 321.00
quote 81.43 0.00 0.00 145.00 154.80 16.00 375.00 quote 0.60 0.00 0.00 0.00 2.09 66.00
quote 0.00 0.00 0.00 102.50 112.15 417.50 quote 0.62 0.00 40.00 0.00 2.72 76.00
quote 0.00 0.00 0.00 97.55 107.25 422.50 quote 0.77 0.00 0.00 0.00 2.23 20.00
quote 41.65 0.00 3.00 38.85 47.00 33.00 482.50 quote 0.23 -0.09 328.00 0.03 0.37 1,118
quote 37.50 0.00 10.00 33.15 42.15 22.00 487.50 quote 0.45 -0.01 1.00 0.16 0.70 125.00
quote 32.00 0.00 10.00 28.85 37.50 19.00 492.50 quote 0.43 -0.27 314.00 0.26 0.55 892.00
quote 26.05 0.00 0.00 24.05 31.30 81.00 497.50 quote 0.57 -0.45 68.00 0.42 0.90 83.00
quote 19.57 6.34 1.00 19.30 26.70 34.00 502.50 quote 0.61 0.00 65.00 0.67 1.02 331.00
quote 17.85 0.57 14.00 15.00 21.55 127.00 507.50 quote 1.30 0.00 48.00 0.90 1.40 97.00
quote 13.99 0.41 4.00 11.60 16.00 74.00 512.50 quote 1.98 -1.01 40.00 1.73 2.13 66.00
quote 10.15 0.00 21.00 10.10 11.00 73.00 517.50 quote 3.16 -1.39 327.00 2.10 3.90 94.00
quote 6.00 -0.05 479.00 5.85 6.30 387.00 525.00 quote 6.00 -2.10 42.00 4.85 6.20 531.00
525.08 Current price as of 4/16/2021 04:00:00 PM
quote 3.90 0.00 307.00 3.70 4.05 1,338 530.00 quote 9.27 0.00 33.00 8.35 9.35 45.00
quote 2.29 0.00 178.00 1.78 2.45 182.00 535.00 quote 0.00 0.00 0.00 11.00 14.85
quote 1.40 -0.34 133.00 1.10 1.90 1,038 540.00 quote 0.00 0.00 0.00 12.95 19.95
quote 0.81 -0.21 54.00 0.19 0.93 100.00 545.00 quote 0.00 0.00 0.00 17.90 24.90
quote 0.65 -0.22 315.00 0.40 0.98 144.00 550.00 quote 46.06 -10.93 1.00 22.55 29.55 4.00
quote 0.24 -0.25 211.00 0.04 0.86 7.00 555.00 quote 0.00 0.00 0.00 25.95 35.00
quote 0.23 0.00 7.00 0.14 0.78 11.00 560.00 quote 0.00 0.00 0.00 30.60 39.30
quote 0.18 0.00 11.00 0.06 0.17 147.00 570.00 quote 0.00 0.00 0.00 40.80 50.00
quote 0.98 0.00 0.00 0.05 1.49 1.00 580.00 quote 0.00 0.00 0.00 50.70 59.70
quote 0.05 0.00 2.00 0.00 0.94 590.00 quote 88.35 0.00 0.00 60.40 69.95 2.00
quote 0.02 -0.18 6.00 0.00 3.60 6.00 600.00 quote 86.82 0.00 0.00 70.40 80.00 2.00
quote 0.00 0.00 0.00 0.00 2.02 610.00 quote 0.00 0.00 0.00 80.35 90.00
quote 0.00 0.00 0.00 0.00 0.96 620.00 quote 0.00 0.00 0.00 90.25 99.95
quote 0.00 0.00 0.00 0.00 0.83 630.00 quote 0.00 0.00 0.00 100.30 109.95
quote 0.00 0.00 0.00 0.00 0.36 640.00 quote 0.00 0.00 0.00 110.25 119.95
quote 0.00 0.00 0.00 0.00 0.80 650.00 quote 0.00 0.00 0.00 120.20 130.00
quote 0.00 0.00 0.00 0.00 0.36 660.00 quote 0.00 0.00 0.00 130.20 140.00
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 285.00 294.70 235.00 quote 0.22 -0.15 71.00 0.00 3.55 1.00
quote 0.00 0.00 0.00 280.00 289.85 240.00 quote 0.44 0.00 0.00 0.00 3.55 1.00
quote 0.00 0.00 0.00 275.00 284.85 245.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 270.00 279.70 250.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 265.10 274.75 255.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 260.00 269.70 260.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 255.00 264.80 265.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 250.00 259.70 270.00 quote 0.20 0.12 1.00 0.00 3.55 123.00
quote 0.00 0.00 0.00 245.00 254.70 275.00 quote 0.18 0.00 0.00 0.00 3.55 60.00
quote 0.00 0.00 0.00 240.00 249.85 280.00 quote 0.03 0.00 4.00 0.01 0.05 2.00
quote 0.00 0.00 0.00 235.10 244.70 285.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 230.20 239.80 290.00 quote 0.20 0.00 0.00 0.00 3.55 18.00
quote 0.00 0.00 0.00 225.00 234.85 295.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 220.00 229.70 300.00 quote 0.12 0.00 0.00 0.00 3.55 60.00
quote 0.00 0.00 0.00 215.00 224.75 305.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 210.00 219.70 310.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 205.25 214.85 315.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 200.05 209.85 320.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 195.20 204.85 325.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 190.20 199.85 330.00 quote 0.33 0.00 0.00 0.00 3.60 100.00
quote 0.00 0.00 0.00 185.20 194.85 335.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 180.30 189.85 340.00 quote 0.25 0.00 0.00 0.00 3.60 10.00
quote 0.00 0.00 0.00 175.15 184.75 345.00 quote 1.73 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 170.20 179.85 350.00 quote 0.37 0.16 250.00 0.00 3.65 251.00
quote 0.00 0.00 0.00 165.50 174.85 355.00 quote 2.43 0.00 0.00 0.00 3.65 3.00
quote 156.65 0.00 0.00 160.50 169.75 3.00 360.00 quote 2.71 0.00 0.00 0.00 3.65 5.00
quote 0.00 0.00 0.00 155.50 164.90 365.00 quote 1.33 0.00 0.00 0.00 3.60 164.00
quote 0.00 0.00 0.00 150.50 159.85 370.00 quote 0.19 0.00 203.00 0.00 2.10 1,200
quote 0.00 0.00 0.00 145.50 154.80 375.00 quote 0.74 0.00 0.00 0.00 3.65 4.00
quote 0.00 0.00 0.00 140.50 149.80 380.00 quote 0.96 0.00 0.00 0.00 3.70 103.00
quote 0.00 0.00 0.00 135.50 144.90 385.00 quote 0.87 0.00 0.00 0.00 3.70 401.00
quote 109.65 0.00 0.00 130.50 139.80 1.00 390.00 quote 0.49 0.19 10.00 0.00 3.70 413.00
quote 67.75 0.00 0.00 125.50 134.75 3.00 395.00 quote 0.55 0.00 1.00 0.00 3.70 44.00
quote 79.70 0.00 0.00 120.50 129.80 1.00 400.00 quote 0.54 0.12 10.00 0.00 4.35 116.00
quote 0.00 0.00 0.00 115.50 124.80 405.00 quote 1.20 0.00 2.00 0.00 4.35 192.00
quote 0.00 0.00 0.00 110.50 119.70 410.00 quote 0.35 0.00 0.00 0.00 4.35 83.00
quote 53.16 0.00 0.00 105.50 114.55 1.00 415.00 quote 0.54 -0.38 18.00 0.00 4.35 89.00
quote 0.00 0.00 0.00 103.00 112.40 417.50 quote 0.55 0.15 1.00 0.00 4.40 5.00
quote 44.75 0.00 0.00 100.50 109.85 3.00 420.00 quote 0.40 -0.23 3.00 0.10 1.55 509.00
quote 0.00 0.00 0.00 98.00 107.15 422.50 quote 0.99 0.00 0.00 0.00 5.30 11.00
quote 88.80 44.45 6.00 95.50 104.80 3.00 425.00 quote 0.61 0.00 0.00 0.00 4.70 333.00
quote 0.00 0.00 0.00 93.00 102.40 427.50 quote 1.75 0.00 0.00 0.00 3.85 52.00
quote 93.67 0.00 1.00 90.50 99.85 4.00 430.00 quote 0.55 0.00 0.00 0.00 4.25 262.00
quote 0.00 0.00 0.00 88.00 97.15 432.50 quote 2.70 0.00 0.00 0.00 4.15 23.00
quote 28.45 0.00 0.00 85.50 94.75 1.00 435.00 quote 0.40 0.00 2.00 0.00 0.70 213.00
quote 22.55 0.00 0.00 83.00 92.35 3.00 437.50 quote 0.48 0.00 0.00 0.08 4.05 33.00
quote 31.00 0.00 0.00 80.50 89.90 2.00 440.00 quote 0.45 -0.41 2.00 0.25 0.72 41.00
quote 62.50 0.00 2.00 78.00 87.40 8.00 442.50 quote 0.83 0.00 0.00 0.11 1.42 20.00
quote 68.16 0.00 0.00 75.50 84.95 20.00 445.00 quote 1.00 0.02 6.00 0.10 4.50 34.00
quote 55.00 -2.24 1.00 73.00 82.45 17.00 447.50 quote 0.77 -0.03 6.00 0.08 4.50 12.00
quote 60.98 11.13 10.00 70.50 79.55 33.00 450.00 quote 0.61 0.00 0.00 0.11 0.35 158.00
quote 52.52 0.00 0.00 68.00 77.35 21.00 452.50 quote 2.21 0.00 0.00 0.19 2.87 4.00
quote 56.13 22.98 10.00 65.60 74.95 28.00 455.00 quote 1.33 0.00 1.00 0.07 1.33 38.00
quote 57.18 0.00 0.00 63.00 72.35 10.00 457.50 quote 1.60 -0.78 4.00 0.19 1.49 14.00
quote 64.50 0.00 0.00 60.50 69.85 58.00 460.00 quote 0.64 0.00 0.00 0.21 1.50 44.00
quote 22.50 0.00 0.00 58.05 67.60 16.00 462.50 quote 0.62 0.00 0.00 0.22 1.50 35.00
quote 62.15 0.00 5.00 55.60 65.10 24.00 465.00 quote 0.98 0.00 0.00 0.24 1.50 67.00
quote 35.62 3.82 1.00 53.50 62.65 7.00 467.50 quote 1.22 0.00 0.00 0.23 1.31 13.00
quote 54.00 0.00 1.00 51.00 60.15 55.00 470.00 quote 0.83 -0.54 6.00 0.10 1.26 83.00
quote 49.61 19.15 6.00 48.50 57.60 3.00 472.50 quote 0.99 -0.26 5.00 0.29 0.94 13.00
quote 30.75 0.00 0.00 46.00 53.60 86.00 475.00 quote 0.81 -0.19 1.00 0.41 1.82 106.00
quote 34.43 0.00 0.00 44.35 51.60 22.00 477.50 quote 1.59 -0.08 6.00 0.33 1.29 24.00
quote 44.52 0.00 1.00 41.00 49.35 87.00 480.00 quote 0.90 -0.34 1.00 0.39 1.36 66.00
quote 28.02 0.00 0.00 38.65 48.00 6.00 482.50 quote 1.34 0.00 3.00 0.69 2.02 6.00
quote 40.05 0.00 6.00 39.50 44.40 30.00 485.00 quote 1.10 -0.41 5.00 0.59 1.56 48.00
quote 20.39 0.00 1.00 34.00 41.60 2.00 487.50 quote 1.63 0.00 3.00 0.71 1.67 15.00
quote 33.03 -2.64 1.00 31.50 40.00 121.00 490.00 quote 1.40 -0.53 22.00 0.88 1.49 37.00
quote 22.25 5.77 1.00 30.05 36.85 4.00 492.50 quote 2.06 -0.26 1.00 1.08 2.44 25.00
quote 28.46 3.48 5.00 27.65 34.60 64.00 495.00 quote 1.86 -0.41 13.00 1.33 1.81 23.00
quote 27.93 7.67 4.00 25.55 32.85 2.00 497.50 quote 2.15 -0.54 16.00 1.50 2.51 19.00
quote 26.43 0.00 2.00 26.80 28.80 229.00 500.00 quote 2.45 -0.56 33.00 2.10 2.71 57.00
quote 22.52 -1.79 1.00 21.05 28.00 20.00 502.50 quote 3.53 0.03 1.00 1.50 2.93 15.00
quote 23.00 0.00 8.00 20.20 24.65 120.00 505.00 quote 3.00 -1.15 8.00 2.69 3.95 20.00
quote 16.79 0.00 0.00 17.40 23.75 9.00 507.50 quote 4.20 -0.65 3.00 3.05 3.65 8.00
quote 18.40 0.90 2.00 18.40 21.50 239.00 510.00 quote 4.11 0.00 35.00 2.77 4.35 25.00
quote 16.70 0.00 5.00 13.15 20.75 18.00 512.50 quote 4.85 0.00 9.00 4.15 4.85 15.00
quote 17.35 1.80 70.00 12.85 16.95 81.00 515.00 quote 5.40 0.00 3.00 4.05 5.70 14.00
quote 15.70 0.00 2.00 11.30 15.00 25.00 517.50 quote 6.12 0.00 6.00 4.80 7.10 6.00
quote 11.40 -0.75 228.00 11.00 14.30 81.00 520.00 quote 7.33 0.00 70.00 5.70 8.00 31.00
quote 9.08 -0.42 101.00 8.15 11.05 56.00 525.00 quote 8.78 0.00 14.00 8.65 9.55 6.00
525.08 Current price as of 4/16/2021 04:00:00 PM
quote 7.02 -0.23 55.00 6.50 8.00 224.00 530.00 quote 0.00 0.00 0.00 11.30 14.70
quote 4.65 -0.60 77.00 4.25 6.25 72.00 535.00 quote 0.00 0.00 0.00 11.65 18.90
quote 3.37 0.00 355.00 2.89 3.90 58.00 540.00 quote 0.00 0.00 0.00 15.05 22.45
quote 2.33 0.00 98.00 0.91 3.40 51.00 545.00 quote 0.00 0.00 0.00 19.45 26.55
quote 1.78 0.00 114.00 1.60 1.98 142.00 550.00 quote 0.00 0.00 0.00 23.70 30.80
quote 1.13 -0.30 9.00 1.10 1.66 17.00 555.00 quote 0.00 0.00 0.00 28.15 34.90
quote 0.86 0.00 14.00 0.47 1.11 13.00 560.00 quote 41.64 0.00 0.00 31.40 39.95
quote 565.00 quote 0.00 0.00 0.00 36.10 44.75
quote 0.59 0.00 0.00 0.25 0.93 239.00 570.00 quote 0.00 0.00 0.00 41.20 50.35
quote 575.00 quote
quote 0.30 0.00 0.00 0.08 0.88 2.00 580.00 quote 0.00 0.00 0.00 50.75 60.00
quote 0.00 0.00 0.00 0.07 2.03 590.00 quote 0.00 0.00 0.00 60.60 70.00
quote 0.00 0.00 0.00 0.00 1.86 630.00 quote 0.00 0.00 0.00 100.40 110.00

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.